Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	32.83	33.37	32.76	33.19	1,825,538	+0.37(+1.13%)
Apr 25, 2024	33.40	33.48	32.56	32.82	1,610,742	-0.83(-2.47%)
Apr 24, 2024	33.31	33.88	33.18	33.65	1,975,364	+0.31(+0.93%)
Apr 23, 2024	33.10	33.34	32.93	33.34	1,922,768	+0.25(+0.76%)
Apr 22, 2024	33.13	33.39	32.85	33.09	1,915,574	+0.29(+0.88%)
Apr 19, 2024	31.98	32.81	31.98	32.80	2,222,763	+0.69(+2.15%)
Apr 18, 2024	32.09	32.28	31.72	32.11	2,034,962	+0.25(+0.78%)
Apr 17, 2024	32.74	32.81	31.86	31.86	2,500,578	-0.58(-1.79%)
Apr 16, 2024	32.81	33.15	32.43	32.44	2,847,234	-0.69(-2.08%)
Apr 15, 2024	33.83	33.93	32.91	33.13	2,777,083	-0.37(-1.10%)
Apr 12, 2024	34.29	34.29	33.32	33.50	2,920,149	-1.00(-2.90%)
Apr 11, 2024	34.81	34.81	33.98	34.50	2,352,188	-0.33(-0.95%)
Apr 10, 2024	35.14	35.20	34.55	34.83	2,412,775	-0.78(-2.19%)
Apr 09, 2024	35.25	35.74	35.22	35.61	2,223,978	+0.48(+1.37%)
Apr 08, 2024	34.97	35.46	34.85	35.13	2,153,821	+0.52(+1.50%)
Apr 05, 2024	34.42	34.77	34.22	34.61	2,092,011	+0.18(+0.52%)
Apr 04, 2024	35.22	35.74	34.35	34.43	2,525,710	-0.37(-1.06%)
Apr 03, 2024	34.48	34.90	34.37	34.80	2,314,621	+0.06(+0.17%)
Apr 02, 2024	34.73	34.88	34.18	34.74	2,323,525	-0.30(-0.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.